Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.43 | 55.96 | 53.43 | 55.59 | 702,335 | +1.94(+3.62%) |
Apr 27, 2023 | 51.86 | 53.86 | 48.88 | 53.65 | 1,613,350 | +0.29(+0.54%) |
Apr 26, 2023 | 53.66 | 54.30 | 53.31 | 53.36 | 663,227 | -0.60(-1.11%) |
Apr 25, 2023 | 54.43 | 54.83 | 53.76 | 53.96 | 282,019 | -1.01(-1.84%) |
Apr 24, 2023 | 55.51 | 55.51 | 54.65 | 54.97 | 258,159 | -0.42(-0.77%) |
Apr 21, 2023 | 55.03 | 55.40 | 54.24 | 55.39 | 436,685 | +0.54(+0.99%) |
Apr 20, 2023 | 55.63 | 55.77 | 54.64 | 54.85 | 475,232 | -0.85(-1.52%) |
Apr 19, 2023 | 55.65 | 55.78 | 55.09 | 55.70 | 322,275 | +0.09(+0.16%) |
Apr 18, 2023 | 55.45 | 55.80 | 55.09 | 55.62 | 376,819 | +0.24(+0.44%) |
Apr 17, 2023 | 54.51 | 55.50 | 54.27 | 55.37 | 508,940 | +0.70(+1.29%) |
Apr 14, 2023 | 54.74 | 55.60 | 54.30 | 54.67 | 741,268 | +0.01(+0.02%) |
Apr 13, 2023 | 54.83 | 54.90 | 54.02 | 54.66 | 757,140 | -0.30(-0.54%) |
Apr 12, 2023 | 55.46 | 55.86 | 54.59 | 54.96 | 684,909 | +0.07(+0.12%) |
Apr 11, 2023 | 53.95 | 55.42 | 53.92 | 54.89 | 718,173 | +1.04(+1.94%) |
Apr 10, 2023 | 53.29 | 54.06 | 53.20 | 53.85 | 442,910 | +0.56(+1.05%) |
Apr 06, 2023 | 53.99 | 53.99 | 53.08 | 53.29 | 451,798 | -0.58(-1.07%) |
Apr 05, 2023 | 52.93 | 53.90 | 52.90 | 53.87 | 737,190 | +0.67(+1.25%) |
Apr 04, 2023 | 53.90 | 53.97 | 52.52 | 53.20 | 688,992 | -0.40(-0.74%) |
Apr 03, 2023 | 53.58 | 54.29 | 53.39 | 53.60 | 486,714 | -0.11(-0.20%) |
Mar 31, 2023 | 53.10 | 53.82 | 52.97 | 53.71 | 537,388 | +0.96(+1.83%) |
Mar 30, 2023 | 52.67 | 53.47 | 52.41 | 52.74 | 512,156 | +0.72(+1.39%) |
Mar 29, 2023 | 52.94 | 52.94 | 51.94 | 52.02 | 798,034 | -0.19(-0.37%) |
Mar 28, 2023 | 52.13 | 52.60 | 51.60 | 52.21 | 843,626 | -0.43(-0.82%) |
Mar 27, 2023 | 52.56 | 53.13 | 52.32 | 52.64 | 485,197 | +0.82(+1.58%) |
Mar 24, 2023 | 50.71 | 52.13 | 50.08 | 51.82 | 812,178 | +0.42(+0.83%) |
Mar 23, 2023 | 51.84 | 52.27 | 51.15 | 51.40 | 602,828 | -0.41(-0.78%) |
Mar 22, 2023 | 52.80 | 53.27 | 51.78 | 51.80 | 543,508 | -1.09(-2.06%) |
Mar 21, 2023 | 52.90 | 53.29 | 52.59 | 52.90 | 660,930 | +0.95(+1.82%) |
Mar 20, 2023 | 50.29 | 52.21 | 50.29 | 51.95 | 807,087 | +2.36(+4.77%) |
Mar 17, 2023 | 52.27 | 52.27 | 49.41 | 49.59 | 2,100,055 | -2.91(-5.55%) |
Mar 16, 2023 | 52.65 | 53.79 | 52.28 | 52.50 | 1,078,799 | -0.59(-1.11%) |
Mar 15, 2023 | 50.84 | 53.17 | 50.77 | 53.09 | 1,748,750 | +0.95(+1.81%) |
Mar 14, 2023 | 52.46 | 52.72 | 51.71 | 52.14 | 1,390,275 | +0.97(+1.90%) |
Mar 13, 2023 | 49.99 | 51.70 | 49.09 | 51.17 | 1,605,990 | +0.04(+0.08%) |
Mar 10, 2023 | 51.59 | 52.16 | 50.94 | 51.13 | 1,376,233 | -0.77(-1.49%) |
Mar 09, 2023 | 52.16 | 52.27 | 51.73 | 51.90 | 733,427 | -0.34(-0.65%) |
Mar 08, 2023 | 51.55 | 52.63 | 51.31 | 52.24 | 690,788 | +0.82(+1.60%) |
Mar 07, 2023 | 51.67 | 51.93 | 51.30 | 51.42 | 464,746 | -0.27(-0.52%) |
Mar 06, 2023 | 52.29 | 52.72 | 51.48 | 51.69 | 905,048 | -0.49(-0.93%) |
Mar 03, 2023 | 52.37 | 52.41 | 51.58 | 52.18 | 820,464 | +0.08(+0.15%) |
Mar 02, 2023 | 52.56 | 53.04 | 51.38 | 52.10 | 968,455 | -1.33(-2.49%) |
Mar 01, 2023 | 53.98 | 54.35 | 52.91 | 53.43 | 568,332 | -0.83(-1.53%) |
Feb 28, 2023 | 54.44 | 54.62 | 54.09 | 54.26 | 687,695 | -0.16(-0.30%) |
Feb 27, 2023 | 54.37 | 54.97 | 53.99 | 54.42 | 372,250 | +0.42(+0.78%) |
Feb 24, 2023 | 53.47 | 54.19 | 52.95 | 54.00 | 932,027 | +0.01(+0.02%) |
Feb 23, 2023 | 55.82 | 56.05 | 52.84 | 53.99 | 1,072,421 | -1.73(-3.10%) |
Feb 22, 2023 | 55.59 | 56.50 | 55.59 | 55.72 | 605,428 | -0.19(-0.34%) |
Feb 21, 2023 | 56.53 | 57.17 | 55.75 | 55.91 | 856,502 | -1.44(-2.52%) |
Feb 17, 2023 | 56.48 | 57.59 | 55.70 | 57.36 | 1,247,892 | +0.40(+0.70%) |
Feb 16, 2023 | 57.51 | 58.20 | 56.93 | 56.95 | 584,088 | -1.38(-2.36%) |
Feb 15, 2023 | 58.11 | 58.33 | 57.66 | 58.33 | 512,679 | -0.10(-0.16%) |
Feb 14, 2023 | 58.42 | 58.87 | 57.99 | 58.43 | 540,040 | -0.20(-0.34%) |
Feb 13, 2023 | 57.22 | 58.94 | 57.22 | 58.63 | 630,253 | +1.11(+1.93%) |
Feb 10, 2023 | 56.40 | 57.87 | 55.96 | 57.52 | 1,124,195 | +2.53(+4.61%) |
Feb 09, 2023 | 58.48 | 58.48 | 54.46 | 54.99 | 896,757 | -3.82(-6.50%) |
Feb 08, 2023 | 58.28 | 59.14 | 58.10 | 58.81 | 606,968 | -0.12(-0.21%) |
Feb 07, 2023 | 58.36 | 59.23 | 57.79 | 58.93 | 674,270 | +0.10(+0.16%) |
Feb 06, 2023 | 59.42 | 59.79 | 58.43 | 58.84 | 466,033 | -1.21(-2.02%) |
Feb 03, 2023 | 60.36 | 60.67 | 59.77 | 60.05 | 633,307 | -0.89(-1.46%) |
Feb 02, 2023 | 60.50 | 61.79 | 60.44 | 60.94 | 667,409 | +0.85(+1.42%) |
Feb 01, 2023 | 58.68 | 60.29 | 58.22 | 60.09 | 689,949 | +0.97(+1.63%) |
Jan 31, 2023 | 57.69 | 59.26 | 57.65 | 59.12 | 976,907 | +1.43(+2.48%) |
Jan 30, 2023 | 58.23 | 58.58 | 57.67 | 57.69 | 1,165,222 | -0.93(-1.58%) |
Jan 27, 2023 | 58.77 | 59.11 | 58.28 | 58.62 | 433,367 | -0.20(-0.34%) |
Jan 26, 2023 | 58.38 | 59.25 | 58.34 | 58.82 | 1,126,824 | +0.71(+1.22%) |
Jan 25, 2023 | 58.18 | 58.43 | 57.61 | 58.11 | 693,551 | -0.44(-0.75%) |
Jan 24, 2023 | 58.18 | 59.09 | 57.96 | 58.55 | 383,180 | +0.24(+0.41%) |
Jan 23, 2023 | 57.95 | 58.50 | 57.52 | 58.31 | 566,427 | +0.37(+0.64%) |
Jan 20, 2023 | 56.76 | 57.94 | 56.27 | 57.94 | 582,912 | +1.06(+1.86%) |
Jan 19, 2023 | 56.08 | 57.12 | 55.65 | 56.88 | 510,936 | +0.01(+0.02%) |
Jan 18, 2023 | 55.87 | 57.57 | 55.69 | 56.87 | 764,673 | +0.97(+1.73%) |
Jan 17, 2023 | 56.38 | 56.58 | 55.43 | 55.90 | 455,705 | -0.44(-0.78%) |
Jan 13, 2023 | 55.56 | 56.48 | 55.47 | 56.34 | 336,857 | +0.27(+0.48%) |
Jan 12, 2023 | 56.48 | 56.48 | 55.19 | 56.08 | 589,754 | +0.09(+0.15%) |
Jan 11, 2023 | 54.87 | 56.12 | 54.87 | 55.99 | 517,221 | +1.24(+2.27%) |
Jan 10, 2023 | 54.21 | 55.11 | 54.20 | 54.75 | 806,487 | +0.53(+0.97%) |
Jan 09, 2023 | 54.98 | 55.07 | 54.06 | 54.22 | 531,912 | -0.74(-1.34%) |
Jan 06, 2023 | 53.55 | 55.03 | 53.23 | 54.96 | 593,142 | +2.22(+4.20%) |
Jan 05, 2023 | 52.69 | 53.12 | 51.95 | 52.74 | 788,486 | -0.33(-0.63%) |
Jan 04, 2023 | 51.85 | 53.80 | 51.37 | 53.07 | 1,045,954 | +1.99(+3.89%) |
Jan 03, 2023 | 50.35 | 51.54 | 50.09 | 51.09 | 968,078 | +1.07(+2.14%) |
Dec 30, 2022 | 50.06 | 50.35 | 49.53 | 50.02 | 411,252 | -0.48(-0.95%) |
Dec 29, 2022 | 49.24 | 50.64 | 49.24 | 50.49 | 351,792 | +1.63(+3.34%) |
Dec 28, 2022 | 50.36 | 50.48 | 48.83 | 48.86 | 384,396 | -1.39(-2.76%) |
Dec 27, 2022 | 49.91 | 50.42 | 49.55 | 50.25 | 286,462 | +0.18(+0.36%) |
Dec 23, 2022 | 49.70 | 50.18 | 49.32 | 50.06 | 329,348 | +0.36(+0.73%) |
Dec 22, 2022 | 49.59 | 49.74 | 48.69 | 49.70 | 393,885 | -0.35(-0.71%) |
Dec 21, 2022 | 49.21 | 50.17 | 49.02 | 50.05 | 471,619 | +1.41(+2.91%) |
Dec 20, 2022 | 48.74 | 49.26 | 48.45 | 48.64 | 865,695 | -0.15(-0.31%) |
Dec 19, 2022 | 49.23 | 49.59 | 48.51 | 48.79 | 514,791 | -0.43(-0.87%) |
Dec 16, 2022 | 48.77 | 49.41 | 48.26 | 49.22 | 2,217,543 | -0.33(-0.67%) |
Dec 15, 2022 | 50.24 | 50.83 | 48.77 | 49.56 | 1,151,560 | -2.03(-3.93%) |
Dec 14, 2022 | 51.70 | 52.68 | 51.35 | 51.58 | 833,314 | -0.16(-0.31%) |
Dec 13, 2022 | 52.29 | 53.11 | 51.14 | 51.75 | 1,138,823 | +0.92(+1.80%) |
Dec 12, 2022 | 49.72 | 50.90 | 49.23 | 50.83 | 530,771 | +1.02(+2.05%) |
Dec 09, 2022 | 49.84 | 50.35 | 49.75 | 49.81 | 232,482 | -0.38(-0.76%) |
Dec 08, 2022 | 49.68 | 50.70 | 49.50 | 50.19 | 390,893 | +0.70(+1.41%) |
Dec 07, 2022 | 48.72 | 50.16 | 48.72 | 49.49 | 737,297 | +0.71(+1.45%) |
Dec 06, 2022 | 49.37 | 49.41 | 48.28 | 48.78 | 822,695 | -0.55(-1.11%) |
Dec 05, 2022 | 49.82 | 49.84 | 48.84 | 49.33 | 624,924 | -0.97(-1.94%) |
Dec 02, 2022 | 50.43 | 51.07 | 50.01 | 50.31 | 452,071 | -0.85(-1.66%) |
Dec 01, 2022 | 52.12 | 52.44 | 50.76 | 51.16 | 540,190 | -0.54(-1.04%) |
Nov 30, 2022 | 50.30 | 51.70 | 49.27 | 51.70 | 632,306 | +0.95(+1.86%) |
Nov 29, 2022 | 49.78 | 50.75 | 49.55 | 50.75 | 344,846 | +0.79(+1.59%) |
Nov 28, 2022 | 51.50 | 51.68 | 49.96 | 49.96 | 627,379 | -1.67(-3.24%) |
Nov 25, 2022 | 51.08 | 51.78 | 51.08 | 51.63 | 174,555 | +0.59(+1.15%) |
Nov 23, 2022 | 51.05 | 51.39 | 50.60 | 51.04 | 418,768 | +0.11(+0.22%) |
Nov 22, 2022 | 50.14 | 50.96 | 49.92 | 50.93 | 317,108 | +1.07(+2.14%) |
Nov 21, 2022 | 49.99 | 50.40 | 49.61 | 49.86 | 293,037 | -0.32(-0.64%) |
Nov 18, 2022 | 50.48 | 50.57 | 49.46 | 50.18 | 601,042 | +0.44(+0.89%) |
Nov 17, 2022 | 49.70 | 50.02 | 49.19 | 49.74 | 464,481 | -0.78(-1.54%) |
Nov 16, 2022 | 50.89 | 50.96 | 50.12 | 50.52 | 363,593 | -0.61(-1.18%) |
Nov 15, 2022 | 51.13 | 51.93 | 50.61 | 51.12 | 503,338 | +0.65(+1.29%) |
Nov 14, 2022 | 51.87 | 52.35 | 50.37 | 50.47 | 846,585 | -1.75(-3.35%) |
Nov 11, 2022 | 50.93 | 52.40 | 50.42 | 52.22 | 923,898 | +1.60(+3.16%) |
Nov 10, 2022 | 47.92 | 50.67 | 47.78 | 50.62 | 763,947 | +4.24(+9.14%) |
Nov 09, 2022 | 47.15 | 47.98 | 46.33 | 46.38 | 540,609 | -1.12(-2.35%) |
Nov 08, 2022 | 47.59 | 48.03 | 46.71 | 47.50 | 500,839 | -0.20(-0.42%) |
Nov 07, 2022 | 48.72 | 48.91 | 46.75 | 47.70 | 835,746 | -0.84(-1.73%) |
Nov 04, 2022 | 46.92 | 48.55 | 46.73 | 48.54 | 804,989 | +2.14(+4.61%) |
Nov 03, 2022 | 46.29 | 46.64 | 45.42 | 46.40 | 522,034 | -0.47(-1.01%) |
Nov 02, 2022 | 47.51 | 46.49 | 46.87 | 594,360 | -0.84(-1.76%) | |
Nov 01, 2022 | 47.92 | 48.05 | 47.23 | 47.71 | 842,442 | +0.04(+0.08%) |
Oct 31, 2022 | 47.36 | 48.17 | 47.35 | 47.68 | 895,474 | -0.09(-0.20%) |
Oct 28, 2022 | 46.90 | 47.93 | 46.02 | 47.77 | 849,243 | +0.99(+2.12%) |
Oct 27, 2022 | 44.35 | 47.49 | 43.68 | 46.78 | 1,626,210 | +2.75(+6.25%) |
Oct 26, 2022 | 44.40 | 44.73 | 43.93 | 44.03 | 591,256 | -0.09(-0.21%) |
Oct 25, 2022 | 42.38 | 44.40 | 42.38 | 44.12 | 677,910 | +1.63(+3.83%) |
Oct 24, 2022 | 42.44 | 42.98 | 42.11 | 42.49 | 830,905 | +0.44(+1.06%) |
Oct 21, 2022 | 41.98 | 42.51 | 41.19 | 42.05 | 487,763 | +0.18(+0.43%) |
Oct 20, 2022 | 42.50 | 43.48 | 41.64 | 41.87 | 450,496 | -0.80(-1.88%) |
Oct 19, 2022 | 43.85 | 44.02 | 42.04 | 42.67 | 462,167 | -1.49(-3.38%) |
Oct 18, 2022 | 44.95 | 45.41 | 43.63 | 44.17 | 627,192 | +0.22(+0.50%) |
Oct 17, 2022 | 43.72 | 44.52 | 43.56 | 43.95 | 790,262 | +0.91(+2.11%) |
Oct 14, 2022 | 44.56 | 44.60 | 43.02 | 43.04 | 585,943 | -1.42(-3.19%) |
Oct 13, 2022 | 42.63 | 44.98 | 42.29 | 44.46 | 725,791 | +1.15(+2.66%) |
Oct 12, 2022 | 44.28 | 44.28 | 43.06 | 43.31 | 1,011,150 | -1.03(-2.33%) |
Oct 11, 2022 | 44.88 | 45.59 | 44.17 | 44.34 | 766,486 | -0.43(-0.95%) |
Oct 10, 2022 | 45.41 | 45.64 | 44.74 | 44.76 | 413,027 | -0.38(-0.84%) |
Oct 07, 2022 | 45.90 | 45.98 | 45.06 | 45.14 | 460,800 | -1.21(-2.61%) |
Oct 06, 2022 | 46.11 | 46.47 | 45.74 | 46.35 | 410,966 | -0.18(-0.39%) |
Oct 05, 2022 | 46.13 | 46.83 | 45.75 | 46.53 | 484,047 | -0.25(-0.53%) |
Oct 04, 2022 | 45.38 | 46.89 | 45.38 | 46.78 | 773,229 | +1.77(+3.93%) |
Oct 03, 2022 | 44.17 | 45.35 | 43.47 | 45.01 | 631,246 | +1.40(+3.21%) |
Sep 30, 2022 | 43.77 | 44.38 | 43.56 | 43.61 | 812,641 | +0.11(+0.26%) |
Sep 29, 2022 | 43.40 | 43.59 | 42.50 | 43.50 | 673,746 | -0.42(-0.95%) |
Sep 28, 2022 | 42.65 | 44.23 | 42.65 | 43.91 | 516,293 | +1.37(+3.22%) |
Sep 27, 2022 | 43.00 | 43.51 | 42.14 | 42.54 | 552,470 | -0.12(-0.29%) |
Sep 26, 2022 | 44.03 | 44.25 | 41.94 | 42.66 | 800,892 | -1.70(-3.84%) |
Sep 23, 2022 | 44.70 | 44.88 | 43.70 | 44.37 | 532,454 | -0.79(-1.76%) |
Sep 22, 2022 | 46.61 | 46.66 | 44.65 | 45.16 | 807,543 | -1.54(-3.30%) |
Sep 21, 2022 | 47.08 | 48.01 | 46.69 | 46.70 | 593,813 | -0.11(-0.24%) |
Sep 20, 2022 | 47.75 | 47.75 | 46.39 | 46.82 | 1,398,592 | -1.52(-3.15%) |
Sep 19, 2022 | 47.69 | 48.95 | 47.64 | 48.34 | 655,796 | +0.51(+1.07%) |
Sep 16, 2022 | 47.71 | 48.42 | 47.23 | 47.83 | 2,400,579 | -0.20(-0.41%) |
Sep 15, 2022 | 47.34 | 48.70 | 47.07 | 48.03 | 924,205 | +0.74(+1.56%) |
Sep 14, 2022 | 48.69 | 48.69 | 46.86 | 47.29 | 1,078,760 | -1.35(-2.78%) |
Sep 13, 2022 | 50.57 | 50.62 | 48.60 | 48.64 | 796,181 | -2.77(-5.39%) |
Sep 12, 2022 | 51.35 | 51.99 | 51.18 | 51.41 | 994,395 | +0.45(+0.89%) |
Sep 09, 2022 | 50.75 | 51.42 | 50.52 | 50.96 | 543,760 | +0.31(+0.62%) |
Sep 08, 2022 | 49.13 | 50.66 | 48.75 | 50.65 | 569,637 | +1.10(+2.21%) |
Sep 07, 2022 | 48.58 | 49.62 | 48.10 | 49.55 | 605,591 | +1.02(+2.11%) |
Sep 06, 2022 | 49.87 | 50.02 | 48.15 | 48.53 | 897,611 | -1.28(-2.58%) |
Sep 02, 2022 | 50.38 | 51.33 | 49.63 | 49.81 | 462,668 | -0.07(-0.13%) |
Sep 01, 2022 | 50.01 | 50.01 | 48.98 | 49.88 | 835,970 | -0.22(-0.45%) |
Aug 31, 2022 | 51.24 | 51.38 | 50.05 | 50.10 | 393,496 | -1.04(-2.03%) |
Aug 30, 2022 | 51.89 | 52.27 | 51.05 | 51.14 | 402,936 | -0.81(-1.57%) |
Aug 29, 2022 | 52.71 | 52.87 | 51.87 | 51.96 | 566,523 | -1.22(-2.29%) |
Aug 26, 2022 | 54.42 | 54.42 | 53.02 | 53.17 | 435,240 | -1.04(-1.92%) |
Aug 25, 2022 | 52.91 | 54.23 | 52.57 | 54.21 | 248,772 | +1.41(+2.68%) |
Aug 24, 2022 | 53.31 | 53.31 | 52.47 | 52.80 | 276,265 | -0.32(-0.60%) |
Aug 23, 2022 | 53.19 | 53.41 | 52.98 | 53.12 | 281,351 | +0.10(+0.19%) |
Aug 22, 2022 | 54.15 | 54.26 | 52.87 | 53.01 | 376,463 | -1.69(-3.08%) |
Aug 19, 2022 | 55.14 | 55.25 | 54.56 | 54.70 | 306,533 | -0.66(-1.20%) |
Aug 18, 2022 | 54.93 | 55.43 | 54.78 | 55.36 | 259,109 | +0.42(+0.77%) |
Aug 17, 2022 | 55.01 | 55.46 | 54.48 | 54.94 | 384,968 | -0.53(-0.96%) |
Aug 16, 2022 | 55.12 | 55.81 | 54.73 | 55.48 | 383,060 | +0.26(+0.47%) |
Aug 15, 2022 | 55.06 | 55.43 | 54.83 | 55.21 | 354,019 | -0.29(-0.52%) |
Aug 12, 2022 | 55.12 | 55.55 | 54.87 | 55.51 | 317,735 | +0.81(+1.47%) |
Aug 11, 2022 | 54.25 | 54.91 | 54.23 | 54.70 | 374,099 | +0.62(+1.14%) |
Aug 10, 2022 | 53.79 | 54.72 | 53.63 | 54.08 | 597,466 | +1.15(+2.18%) |
Aug 09, 2022 | 52.20 | 52.95 | 51.80 | 52.93 | 595,484 | +0.62(+1.18%) |
Aug 08, 2022 | 52.10 | 53.08 | 52.10 | 52.31 | 434,181 | +0.42(+0.81%) |
Aug 05, 2022 | 51.51 | 52.18 | 51.51 | 51.89 | 376,368 | +0.18(+0.34%) |
Aug 04, 2022 | 51.92 | 52.27 | 51.53 | 51.71 | 594,821 | -0.37(-0.70%) |
Aug 03, 2022 | 52.51 | 52.51 | 51.55 | 52.08 | 633,601 | -0.34(-0.64%) |
Aug 02, 2022 | 54.13 | 54.13 | 52.40 | 52.41 | 539,456 | -2.20(-4.03%) |
Aug 01, 2022 | 53.82 | 54.96 | 53.51 | 54.62 | 559,348 | +0.30(+0.55%) |
Jul 29, 2022 | 54.40 | 55.13 | 54.03 | 54.32 | 1,061,248 | -0.16(-0.29%) |
Jul 28, 2022 | 53.82 | 55.25 | 53.77 | 54.48 | 824,468 | +1.24(+2.32%) |
Jul 27, 2022 | 52.13 | 53.44 | 52.13 | 53.24 | 656,419 | +1.31(+2.52%) |
Jul 26, 2022 | 52.40 | 52.57 | 51.62 | 51.93 | 1,022,900 | -0.61(-1.16%) |
Jul 25, 2022 | 52.41 | 53.00 | 52.00 | 52.54 | 777,407 | +0.37(+0.72%) |
Jul 22, 2022 | 52.39 | 52.76 | 51.71 | 52.16 | 470,623 | -0.15(-0.29%) |
Jul 21, 2022 | 51.76 | 52.33 | 51.31 | 52.31 | 418,551 | +0.26(+0.50%) |
Jul 20, 2022 | 51.46 | 52.25 | 51.08 | 52.05 | 475,045 | +0.61(+1.18%) |
Jul 19, 2022 | 50.26 | 51.66 | 50.10 | 51.44 | 726,815 | +1.69(+3.39%) |
Jul 18, 2022 | 50.35 | 50.99 | 49.63 | 49.76 | 674,705 | -0.74(-1.47%) |
Jul 15, 2022 | 50.80 | 51.14 | 50.20 | 50.49 | 504,799 | +0.39(+0.79%) |
Jul 14, 2022 | 50.16 | 50.25 | 49.43 | 50.10 | 540,257 | -0.82(-1.62%) |
Jul 13, 2022 | 50.75 | 51.19 | 50.07 | 50.93 | 595,034 | -0.30(-0.59%) |
Jul 12, 2022 | 51.20 | 52.56 | 50.89 | 51.23 | 825,101 | +0.04(+0.07%) |
Jul 11, 2022 | 50.64 | 51.44 | 50.64 | 51.19 | 494,051 | +0.50(+0.98%) |
Jul 08, 2022 | 51.11 | 51.16 | 50.44 | 50.69 | 526,905 | -0.22(-0.42%) |
Jul 07, 2022 | 50.71 | 51.38 | 50.71 | 50.91 | 692,747 | +0.49(+0.97%) |
Jul 06, 2022 | 51.16 | 51.51 | 49.98 | 50.42 | 734,510 | -1.01(-1.97%) |
Jul 05, 2022 | 50.14 | 51.44 | 49.60 | 51.43 | 635,720 | +0.80(+1.57%) |
Jul 01, 2022 | 49.68 | 50.64 | 49.39 | 50.64 | 1,348,432 | +1.08(+2.17%) |
Jun 30, 2022 | 48.51 | 49.98 | 48.25 | 49.56 | 651,009 | +0.62(+1.26%) |
Jun 29, 2022 | 48.99 | 49.17 | 48.36 | 48.94 | 1,129,284 | +0.11(+0.23%) |
Jun 28, 2022 | 50.35 | 50.74 | 48.79 | 48.83 | 808,461 | -1.16(-2.32%) |
Jun 27, 2022 | 50.20 | 51.09 | 49.67 | 49.99 | 1,588,549 | -0.12(-0.24%) |
Jun 24, 2022 | 48.26 | 50.30 | 47.97 | 50.11 | 1,489,967 | +2.42(+5.07%) |
Jun 23, 2022 | 46.66 | 47.76 | 46.03 | 47.70 | 1,899,324 | +0.89(+1.90%) |
Jun 22, 2022 | 46.29 | 47.17 | 46.29 | 46.81 | 707,553 | +0.02(+0.04%) |
Jun 21, 2022 | 47.07 | 47.61 | 46.72 | 46.79 | 1,306,767 | -0.08(-0.18%) |
Jun 17, 2022 | 46.34 | 47.45 | 45.97 | 46.87 | 1,622,088 | +0.78(+1.69%) |
Jun 16, 2022 | 48.18 | 48.40 | 45.71 | 46.09 | 1,261,370 | -3.17(-6.43%) |
Jun 15, 2022 | 50.33 | 50.45 | 48.52 | 49.26 | 806,194 | -0.70(-1.41%) |
Jun 14, 2022 | 49.56 | 50.44 | 49.33 | 49.96 | 663,014 | +0.40(+0.81%) |
Jun 13, 2022 | 51.11 | 51.25 | 49.31 | 49.56 | 757,791 | -2.47(-4.75%) |
Jun 10, 2022 | 53.63 | 53.74 | 51.99 | 52.03 | 472,558 | -2.46(-4.52%) |
Jun 09, 2022 | 55.26 | 55.56 | 54.47 | 54.49 | 510,685 | -0.92(-1.66%) |
Jun 08, 2022 | 56.00 | 56.13 | 55.30 | 55.41 | 446,986 | -0.96(-1.71%) |
Jun 07, 2022 | 56.48 | 56.88 | 56.08 | 56.38 | 760,961 | -0.33(-0.58%) |
Jun 06, 2022 | 56.10 | 56.95 | 55.71 | 56.70 | 626,544 | +1.02(+1.83%) |
Jun 03, 2022 | 55.40 | 55.78 | 54.89 | 55.68 | 362,501 | -0.08(-0.15%) |
Jun 02, 2022 | 55.52 | 55.77 | 54.88 | 55.77 | 460,382 | +0.41(+0.74%) |
Jun 01, 2022 | 56.64 | 56.64 | 54.65 | 55.36 | 520,256 | -0.91(-1.62%) |
May 31, 2022 | 55.92 | 56.56 | 55.34 | 56.27 | 820,054 | -0.05(-0.08%) |
May 27, 2022 | 56.17 | 56.49 | 55.56 | 56.31 | 547,900 | +0.13(+0.23%) |
May 26, 2022 | 55.21 | 56.29 | 55.21 | 56.18 | 467,320 | +0.99(+1.80%) |
May 25, 2022 | 54.53 | 55.49 | 54.53 | 55.19 | 513,046 | +0.34(+0.63%) |
May 24, 2022 | 55.35 | 55.35 | 53.87 | 54.85 | 618,304 | -0.65(-1.17%) |
May 23, 2022 | 55.56 | 55.74 | 54.46 | 55.50 | 647,333 | +0.66(+1.20%) |
May 20, 2022 | 55.69 | 55.86 | 53.21 | 54.84 | 733,912 | -0.34(-0.62%) |
May 19, 2022 | 54.59 | 55.77 | 54.58 | 55.18 | 723,806 | +0.04(+0.07%) |
May 18, 2022 | 56.76 | 56.98 | 55.08 | 55.14 | 623,164 | -1.90(-3.34%) |
May 17, 2022 | 56.44 | 57.07 | 56.33 | 57.05 | 559,370 | +1.45(+2.61%) |
May 16, 2022 | 55.55 | 56.04 | 54.79 | 55.60 | 472,945 | +0.06(+0.12%) |
May 13, 2022 | 55.13 | 56.38 | 55.05 | 55.53 | 710,279 | +0.88(+1.61%) |
May 12, 2022 | 54.55 | 54.91 | 53.92 | 54.65 | 807,690 | +0.17(+0.31%) |
May 11, 2022 | 54.62 | 55.57 | 54.18 | 54.48 | 914,089 | -0.20(-0.37%) |
May 10, 2022 | 56.66 | 56.79 | 53.84 | 54.69 | 1,164,323 | -1.61(-2.85%) |
May 09, 2022 | 56.17 | 57.04 | 55.96 | 56.30 | 737,902 | -0.56(-0.98%) |
May 06, 2022 | 56.40 | 57.18 | 54.95 | 56.85 | 823,668 | +0.17(+0.29%) |
May 05, 2022 | 57.92 | 58.15 | 56.05 | 56.69 | 780,676 | -1.97(-3.36%) |
May 04, 2022 | 55.88 | 58.72 | 55.78 | 58.65 | 1,024,594 | +2.63(+4.69%) |
May 03, 2022 | 54.89 | 56.48 | 54.32 | 56.03 | 1,036,813 | +1.38(+2.53%) |